Rydex Inverse Russell 2000 2x Strategy Fund Class C (RYIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.27
+0.02 (0.38%)
Feb 14, 2025, 4:00 PM EST
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 5.42% |
| Mar 7, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | -0.78% |
| Mar 6, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | 3.25% |
| Mar 5, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -2.03% |
| Mar 4, 2025 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 2.22% |
| Mar 3, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | 5.62% |
| Feb 28, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -2.13% |
| Feb 27, 2025 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | 3.19% |
| Feb 26, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -0.34% |
| Feb 25, 2025 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | 0.76% |
| Feb 24, 2025 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | 1.60% |
| Feb 21, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 5.98% |
| Feb 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.71% |
| Feb 19, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.77% |
| Feb 18, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.95% |
| Feb 14, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.38% |
| Feb 13, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.42% |
| Feb 12, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 1.89% |
| Feb 11, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.96% |
| Feb 10, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.57% |
| Feb 7, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 2.33% |
| Feb 6, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.78% |
| Feb 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.11% |
| Feb 4, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -2.80% |
| Feb 3, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 2.49% |
| Jan 31, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 1.75% |
| Jan 30, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -2.10% |
| Jan 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.57% |
| Jan 28, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.38% |
| Jan 27, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 1.95% |
| Jan 24, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.78% |
| Jan 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% |
| Jan 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.18% |
| Jan 21, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -3.60% |
| Jan 17, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.75% |
| Jan 16, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.37% |
| Jan 15, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -3.96% |
| Jan 14, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -2.11% |
| Jan 13, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.53% |
| Jan 10, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 4.58% |
| Jan 8, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.92% |
| Jan 7, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1.50% |
| Jan 6, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.19% |
| Jan 3, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -3.27% |
| Jan 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Dec 31, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.36% |
| Dec 30, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 1.66% |
| Dec 27, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 3.04% |
| Dec 26, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -1.68% |
| Dec 24, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.01% |